日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三陽商会(8011)の株価時系列情報

三陽商会(8011)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 274 283 274 274 22,000
2000/12/28 281 283 278 279 24,000
2000/12/27 285 285 280 280 28,000
2000/12/26 289 289 281 284 64,000
2000/12/25 295 297 293 296 83,000
2000/12/22 295 295 290 290 79,000
2000/12/21 292 295 290 295 94,000
2000/12/20 294 294 290 292 116,000
2000/12/19 291 296 290 290 77,000
2000/12/18 294 294 290 290 144,000
2000/12/15 293 298 293 294 57,000
2000/12/14 293 299 290 295 224,000
2000/12/13 294 296 291 293 67,000
2000/12/12 296 297 293 293 119,000
2000/12/11 296 300 296 296 123,000
2000/12/08 305 305 300 304 214,000
2000/12/07 295 299 293 296 93,000
2000/12/06 301 304 295 296 132,000
2000/12/05 303 310 303 303 46,000
2000/12/04 306 313 306 307 114,000
2000/12/01 292 312 292 305 91,000
2000/11/30 291 299 291 297 55,000
2000/11/29 291 294 291 291 38,000
2000/11/28 295 295 291 291 35,000
2000/11/27 292 295 290 291 29,000
2000/11/24 286 293 286 293 24,000
2000/11/22 291 293 288 290 45,000
2000/11/21 284 295 284 291 43,000
2000/11/20 298 298 289 289 81,000
2000/11/17 286 289 284 284 66,000
2000/11/16 287 290 287 287 44,000
2000/11/15 289 290 288 288 117,000
2000/11/14 283 289 283 289 38,000
2000/11/13 283 289 283 289 40,000
2000/11/10 283 287 283 285 32,000
2000/11/09 285 290 283 283 55,000
2000/11/08 285 288 285 288 14,000
2000/11/07 287 289 285 288 23,000
2000/11/06 283 289 283 288 47,000
2000/11/02 282 285 282 285 30,000
2000/11/01 282 288 282 287 43,000
2000/10/31 280 282 280 282 52,000
2000/10/30 279 282 278 281 33,000
2000/10/27 280 281 279 279 29,000
2000/10/26 282 283 278 281 44,000
2000/10/25 285 288 284 284 38,000
2000/10/24 287 289 287 288 24,000
2000/10/23 282 290 282 290 37,000
2000/10/20 288 288 281 284 105,000
2000/10/19 277 282 277 282 45,000
2000/10/18 280 281 278 278 41,000
2000/10/17 277 283 277 281 51,000
2000/10/16 279 281 279 281 56,000
2000/10/13 275 281 275 279 61,000
2000/10/12 278 279 276 276 43,000
2000/10/11 280 280 276 278 60,000
2000/10/10 277 282 275 282 44,000
2000/10/06 277 283 275 279 87,000
2000/10/05 284 284 277 277 103,000
2000/10/04 285 288 283 284 43,000
2000/10/03 291 291 285 285 46,000
2000/10/02 288 294 285 293 34,000
2000/09/29 295 298 283 297 69,000
2000/09/28 289 291 283 290 73,000
2000/09/27 284 289 283 284 19,000
2000/09/26 283 289 283 285 11,000
2000/09/25 289 289 282 282 43,000
2000/09/22 296 297 285 290 42,000
2000/09/21 294 298 288 298 68,000
2000/09/20 300 300 290 300 122,000
2000/09/19 275 288 270 288 152,000
2000/09/18 275 275 269 270 205,000
2000/09/14 275 276 274 275 73,000
2000/09/13 278 280 273 275 154,000
2000/09/12 282 285 278 278 58,000
2000/09/11 290 290 281 285 47,000
2000/09/08 282 295 282 295 57,000
2000/09/07 279 282 278 282 144,000
2000/09/06 282 282 279 279 91,000
2000/09/05 284 285 280 280 97,000
2000/09/04 288 290 284 284 139,000
2000/09/01 290 290 288 289 93,000
2000/08/31 300 300 293 295 93,000
2000/08/30 300 300 299 300 31,000
2000/08/29 304 304 299 300 63,000
2000/08/28 310 310 300 309 49,000
2000/08/25 310 310 295 310 89,000
2000/08/24 303 303 298 298 80,000
2000/08/23 305 305 300 303 77,000
2000/08/22 305 305 300 303 78,000
2000/08/21 305 305 301 305 44,000
2000/08/18 305 308 300 308 62,000
2000/08/17 306 306 300 304 45,000
2000/08/16 308 314 308 308 90,000
2000/08/15 307 309 305 308 17,000
2000/08/14 310 310 304 305 28,000
2000/08/11 307 310 306 310 58,000
2000/08/10 309 309 307 307 22,000
2000/08/09 309 309 307 307 23,000
2000/08/08 310 311 306 310 85,000
2000/08/07 300 310 296 310 202,000
2000/08/04 299 299 298 298 77,000
2000/08/03 298 300 296 298 108,000
2000/08/02 300 300 295 297 54,000
2000/08/01 295 300 295 300 80,000
2000/07/31 299 300 294 295 45,000
2000/07/28 297 297 290 296 80,000
2000/07/27 295 297 293 297 61,000
2000/07/26 300 300 293 295 70,000
2000/07/25 299 304 297 298 93,000
2000/07/24 305 305 299 299 102,000
2000/07/21 317 317 301 304 155,000
2000/07/19 318 320 315 319 61,000
2000/07/18 320 320 316 316 75,000
2000/07/17 321 321 318 319 111,000
2000/07/14 320 325 318 318 127,000
2000/07/13 330 332 318 318 94,000
2000/07/12 335 335 330 335 90,000
2000/07/11 340 340 335 339 85,000
2000/07/10 340 343 330 334 83,000
2000/07/07 330 339 325 339 94,000
2000/07/06 340 340 335 335 26,000
2000/07/05 345 346 335 340 90,000
2000/07/04 346 346 343 345 42,000
2000/07/03 339 346 339 346 103,000
2000/06/30 340 340 330 338 83,000
2000/06/29 325 331 325 331 36,000
2000/06/28 340 340 334 334 27,000
2000/06/27 335 340 333 340 71,000
2000/06/26 328 335 328 333 23,000
2000/06/23 330 330 327 328 30,000
2000/06/22 342 342 335 336 18,000
2000/06/21 325 342 325 340 67,000
2000/06/20 340 340 331 335 121,000
2000/06/19 324 332 321 331 27,000
2000/06/16 332 335 325 326 94,000
2000/06/15 334 336 332 332 21,000
2000/06/14 339 339 331 334 24,000
2000/06/13 330 340 330 339 24,000
2000/06/12 320 325 320 325 12,000
2000/06/09 324 325 320 320 68,000
2000/06/08 315 325 315 325 38,000
2000/06/07 315 317 313 317 44,000
2000/06/06 316 316 315 315 41,000
2000/06/05 322 322 316 316 18,000
2000/06/02 317 318 315 316 34,000
2000/06/01 317 317 315 317 50,000
2000/05/31 322 322 315 317 69,000
2000/05/30 323 325 322 322 33,000
2000/05/29 320 322 317 322 51,000
2000/05/26 320 320 317 320 39,000
2000/05/25 325 325 320 320 35,000
2000/05/24 325 325 316 325 83,000
2000/05/23 330 334 326 330 54,000
2000/05/22 335 335 321 326 70,000
2000/05/19 326 328 321 321 78,000
2000/05/18 324 324 320 321 78,000
2000/05/17 329 330 325 325 73,000
2000/05/16 336 336 329 330 83,000
2000/05/15 338 340 332 333 46,000
2000/05/12 332 332 331 332 111,000
2000/05/11 335 335 330 332 25,000
2000/05/10 330 339 327 339 41,000
2000/05/09 330 334 327 334 37,000
2000/05/08 335 339 331 333 54,000
2000/05/02 338 342 335 339 30,000
2000/05/01 315 345 310 344 83,000
2000/04/28 319 319 310 310 57,000
2000/04/27 330 330 320 320 108,000
2000/04/26 334 335 327 330 122,000
2000/04/25 338 339 330 336 101,000
2000/04/24 340 350 339 342 88,000
2000/04/21 353 353 339 339 55,000
2000/04/20 359 359 346 354 194,000
2000/04/19 350 350 342 344 53,000
2000/04/18 348 353 336 336 80,000
2000/04/17 345 348 337 348 138,000
2000/04/14 345 355 344 355 136,000
2000/04/13 343 348 335 348 58,000
2000/04/12 340 343 338 343 37,000
2000/04/11 330 344 330 340 105,000
2000/04/10 332 350 332 346 114,000
2000/04/07 336 340 332 336 69,000
2000/04/06 343 357 336 343 276,000
2000/04/05 319 350 319 343 359,000
2000/04/04 313 317 308 317 55,000
2000/04/03 298 310 296 310 78,000
2000/03/31 298 298 295 295 46,000
2000/03/30 295 299 295 298 37,000
2000/03/29 294 300 290 290 112,000
2000/03/28 296 296 292 292 38,000
2000/03/27 294 294 292 294 90,000
2000/03/24 289 290 287 288 153,000
2000/03/23 287 290 285 289 108,000
2000/03/22 285 294 285 287 219,000
2000/03/21 299 299 287 287 104,000
2000/03/17 300 300 290 299 109,000
2000/03/16 296 300 288 300 85,000
2000/03/15 295 298 294 298 47,000
2000/03/14 296 299 294 299 38,000
2000/03/13 300 301 289 289 52,000
2000/03/10 298 299 288 299 201,000
2000/03/09 290 290 287 288 40,000
2000/03/08 286 293 284 293 67,000
2000/03/07 280 287 280 287 41,000
2000/03/06 284 284 280 284 57,000
2000/03/03 285 285 281 281 30,000
2000/03/02 285 288 281 287 36,000
2000/03/01 293 293 284 286 54,000
2000/02/29 285 289 285 288 52,000
2000/02/28 289 290 283 285 70,000
2000/02/25 287 290 285 290 23,000
2000/02/24 286 287 283 287 62,000
2000/02/23 288 288 277 283 76,000
2000/02/22 289 293 284 288 141,000
2000/02/21 287 300 280 290 201,000
2000/02/18 285 286 281 282 132,000
2000/02/17 284 287 282 282 74,000
2000/02/16 281 291 281 287 30,000
2000/02/15 290 291 286 287 56,000
2000/02/14 290 294 285 285 48,000
2000/02/10 293 295 288 290 29,000
2000/02/09 282 292 282 288 14,000
2000/02/08 300 300 285 287 104,000
2000/02/07 295 305 295 300 42,000
2000/02/04 295 303 295 295 74,000
2000/02/03 291 295 289 295 55,000
2000/02/02 286 295 285 285 154,000
2000/02/01 297 297 291 291 59,000
2000/01/31 286 296 285 296 28,000
2000/01/28 291 299 287 292 63,000
2000/01/27 300 300 290 290 37,000
2000/01/26 300 300 292 298 61,000
2000/01/25 295 300 291 291 68,000
2000/01/24 300 300 290 290 92,000
2000/01/21 305 305 295 295 112,000
2000/01/20 319 319 299 305 96,000
2000/01/19 290 300 290 300 25,000
2000/01/18 300 300 295 300 26,000
2000/01/17 291 299 290 299 27,000
2000/01/14 290 294 290 291 28,000
2000/01/13 290 290 283 290 103,000
2000/01/12 285 291 280 290 36,000
2000/01/11 291 295 281 290 30,000
2000/01/07 280 285 280 285 18,000
2000/01/06 291 299 280 286 57,000
2000/01/05 273 293 273 289 33,000
2000/01/04 298 298 288 288 22,000

このページの先頭へ